Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

11.51 +0.17 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.635 9.680 9.495 9.661 1,728,581 -0.06(-0.66%)
Oct 28, 2021 9.635 9.775 9.629 9.724 735,220 +0.02(+0.20%)
Oct 27, 2021 9.750 9.909 9.673 9.705 1,056,185 -0.10(-1.04%)
Oct 26, 2021 9.731 9.820 9.807 1,154,260 +0.05(+0.52%)
Oct 25, 2021 9.846 9.922 9.673 9.756 1,692,210 -0.01(-0.13%)
Oct 22, 2021 9.769 9.810 9.692 9.769 1,129,007 +0.01(+0.07%)
Oct 21, 2021 9.763 9.852 9.667 9.763 1,304,971 -0.15(-1.54%)
Oct 20, 2021 9.979 10.01 9.897 9.916 1,010,005 -0.06(-0.58%)
Oct 19, 2021 9.865 10.02 9.865 9.973 750,319 +0.12(+1.23%)
Oct 18, 2021 10.05 10.13 9.833 9.852 721,428 -0.15(-1.53%)
Oct 15, 2021 9.928 10.04 9.884 10.00 977,201 +0.13(+1.36%)
Oct 14, 2021 10.01 10.05 9.846 9.871 574,228 -0.04(-0.39%)
Oct 13, 2021 9.935 10.01 9.833 9.909 881,851 -0.05(-0.51%)
Oct 12, 2021 9.941 10.08 9.903 9.960 733,999 -0.01(-0.13%)
Oct 11, 2021 10.06 10.15 9.960 9.973 756,208 +0.10(+0.97%)
Oct 08, 2021 9.756 9.912 9.721 9.877 971,728 +0.20(+2.11%)
Oct 07, 2021 9.463 9.756 9.463 9.673 1,147,057 +0.22(+2.36%)
Oct 06, 2021 9.476 9.476 9.246 9.450 1,490,598 -0.04(-0.40%)
Oct 05, 2021 9.629 9.641 9.485 9.488 936,391 -0.03(-0.27%)
Oct 04, 2021 9.361 9.603 9.361 9.514 1,731,993 +0.18(+1.98%)
Oct 01, 2021 9.221 9.402 9.195 9.329 1,359,955 +0.18(+1.95%)
Sep 30, 2021 9.004 9.170 8.934 9.150 1,878,552 +0.16(+1.77%)
Sep 29, 2021 8.946 9.061 8.915 8.991 759,852 +0.03(+0.28%)
Sep 28, 2021 9.004 9.195 8.883 8.966 1,977,728 +0.06(+0.72%)
Sep 27, 2021 8.577 8.972 8.551 8.902 3,345,899 +0.46(+5.44%)
Sep 24, 2021 8.564 8.573 8.436 8.443 548,319 -0.17(-1.93%)
Sep 23, 2021 8.545 8.672 8.538 8.608 821,562 +0.11(+1.28%)
Sep 22, 2021 8.494 8.583 8.430 8.500 1,165,402 +0.12(+1.45%)
Sep 21, 2021 8.424 8.436 8.322 8.379 1,048,372 +0.04(+0.46%)
Sep 20, 2021 8.322 8.404 8.261 8.341 1,897,225 -0.16(-1.88%)
Sep 17, 2021 8.615 8.672 8.494 8.500 1,687,658 -0.22(-2.49%)
Sep 16, 2021 8.691 8.723 8.519 8.717 1,439,274 +0.00(+0.00%)
Sep 15, 2021 8.475 8.800 8.475 8.717 1,781,972 +0.25(+2.94%)
Sep 14, 2021 8.710 8.710 8.395 8.468 1,641,928 -0.12(-1.41%)
Sep 13, 2021 8.557 8.663 8.526 8.589 1,619,147 +0.13(+1.58%)
Sep 10, 2021 8.532 8.666 8.421 8.455 1,767,151 -0.04(-0.53%)
Sep 09, 2021 8.634 8.634 8.424 8.500 1,361,849 -0.10(-1.11%)
Sep 08, 2021 8.749 8.812 8.589 8.596 1,565,007 -0.13(-1.53%)
Sep 07, 2021 8.704 8.860 8.704 8.730 1,111,612 -0.09(-1.01%)
Sep 03, 2021 9.004 9.010 8.774 8.819 932,182 -0.15(-1.71%)
Sep 02, 2021 8.864 9.023 8.864 8.972 879,626 +0.18(+2.03%)
Sep 01, 2021 8.889 8.940 8.784 8.793 983,002 -0.11(-1.22%)
Aug 31, 2021 8.755 8.940 8.755 8.902 1,020,122 +0.07(+0.79%)
Aug 30, 2021 8.953 8.953 8.730 8.832 841,408 -0.06(-0.65%)
Aug 27, 2021 8.761 8.934 8.761 8.889 1,116,967 +0.23(+2.65%)
Aug 26, 2021 8.819 8.822 8.640 8.659 695,245 -0.20(-2.30%)
Aug 25, 2021 8.819 8.876 8.761 8.864 1,205,691 +0.03(+0.29%)
Aug 24, 2021 8.793 8.902 8.736 8.838 1,026,964 +0.16(+1.84%)
Aug 23, 2021 8.545 8.685 8.468 8.679 1,094,606 +0.34(+4.05%)
Aug 20, 2021 8.149 8.379 8.130 8.341 1,291,262 +0.08(+0.93%)
Aug 19, 2021 8.264 8.328 8.092 8.264 3,079,817 -0.17(-1.97%)
Aug 18, 2021 8.373 8.634 8.373 8.430 2,749,203 +0.06(+0.69%)
Aug 17, 2021 8.213 8.411 8.175 8.373 2,021,712 +0.08(+0.92%)
Aug 16, 2021 8.392 8.392 8.194 8.296 1,455,976 -0.24(-2.77%)
Aug 13, 2021 8.577 8.730 8.516 8.532 2,012,176 -0.10(-1.11%)
Aug 12, 2021 8.577 8.691 8.506 8.628 2,052,884 +0.14(+1.65%)
Aug 11, 2021 8.309 8.500 8.309 8.487 670,823 +0.11(+1.29%)
Aug 10, 2021 8.283 8.401 8.277 8.379 893,302 +0.17(+2.02%)
Aug 09, 2021 8.028 8.226 7.971 8.213 1,381,016 +0.07(+0.86%)
Aug 06, 2021 8.239 8.283 8.098 8.143 1,508,246 -0.08(-0.93%)
Aug 05, 2021 8.373 8.436 8.191 8.219 1,932,701 -0.14(-1.68%)
Aug 04, 2021 8.526 8.768 8.283 8.360 1,383,138 -0.18(-2.09%)
Aug 03, 2021 8.417 8.535 8.137 8.538 1,912,938 +0.08(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.